540.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 545.00 | 550.00 | 535.00 | 540.00 | 565.6K |
| 09:05 | 540.00 | 540.00 | 535.00 | 535.00 | 130.6K |
| 09:10 | 535.00 | 545.00 | 535.00 | 545.00 | 370.0K |
| 09:15 | 545.00 | 550.00 | 540.00 | 545.00 | 279.4K |
| 09:20 | 545.00 | 560.00 | 545.00 | 555.00 | 500.8K |
| 09:25 | 555.00 | 555.00 | 550.00 | 550.00 | 180.6K |
| 09:30 | 550.00 | 550.00 | 545.00 | 550.00 | 408.2K |
| 09:35 | 550.00 | 555.00 | 550.00 | 550.00 | 176.2K |
| 09:40 | 555.00 | 555.00 | 550.00 | 550.00 | 227.9K |
| 09:45 | 555.00 | 555.00 | 550.00 | 555.00 | 603.8K |
| 09:50 | 555.00 | 555.00 | 550.00 | 555.00 | 69.8K |
| 09:55 | 550.00 | 555.00 | 550.00 | 550.00 | 65.2K |
| 10:00 | 555.00 | 555.00 | 550.00 | 550.00 | 44.8K |
| 10:05 | 550.00 | 555.00 | 550.00 | 555.00 | 56.7K |
| 10:10 | 555.00 | 555.00 | 550.00 | 555.00 | 11.7K |
| 10:15 | 555.00 | 555.00 | 550.00 | 550.00 | 159.8K |
| 10:20 | 550.00 | 550.00 | 545.00 | 545.00 | 9.6K |
| 10:25 | 545.00 | 550.00 | 545.00 | 545.00 | 2.2K |
| 10:30 | 550.00 | 550.00 | 545.00 | 545.00 | 93.3K |
| 10:35 | 545.00 | 545.00 | 545.00 | 545.00 | 126.4K |
| 10:40 | 545.00 | 545.00 | 545.00 | 545.00 | 22.8K |
| 10:45 | 545.00 | 550.00 | 540.00 | 550.00 | 71.6K |
| 10:50 | 545.00 | 550.00 | 545.00 | 545.00 | 23.3K |
| 10:55 | 545.00 | 545.00 | 535.00 | 535.00 | 178.6K |
| 11:00 | 535.00 | 535.00 | 535.00 | 535.00 | 16.6K |
| 11:05 | 535.00 | 540.00 | 535.00 | 540.00 | 60.1K |
| 11:10 | 540.00 | 540.00 | 540.00 | 540.00 | 14.7K |
| 11:15 | 540.00 | 540.00 | 540.00 | 540.00 | 9.2K |
| 11:20 | 535.00 | 535.00 | 535.00 | 535.00 | 79.2K |
| 11:25 | 535.00 | 545.00 | 530.00 | 545.00 | 221.9K |
| 14:00 | 545.00 | 545.00 | 540.00 | 540.00 | 35.3K |
| 14:05 | 540.00 | 540.00 | 540.00 | 540.00 | 0.2K |
| 14:10 | 540.00 | 540.00 | 540.00 | 540.00 | 3.5K |
| 14:15 | 540.00 | 540.00 | 535.00 | 535.00 | 2.6K |
| 14:20 | 535.00 | 540.00 | 535.00 | 540.00 | 5.2K |
| 14:25 | 540.00 | 540.00 | 535.00 | 535.00 | 89.3K |
| 14:30 | 535.00 | 535.00 | 535.00 | 535.00 | 117.9K |
| 14:35 | 540.00 | 540.00 | 535.00 | 535.00 | 51.6K |
| 14:40 | 535.00 | 535.00 | 535.00 | 535.00 | 1.4K |
| 14:45 | 535.00 | 535.00 | 535.00 | 535.00 | 0.7K |
| 14:50 | 535.00 | 535.00 | 530.00 | 535.00 | 198.9K |
| 15:00 | 535.00 | 540.00 | 535.00 | 540.00 | 1.8K |
| 15:05 | 540.00 | 540.00 | 540.00 | 540.00 | 0.7K |
| 15:10 | 540.00 | 540.00 | 535.00 | 540.00 | 9.2K |
| 15:15 | 540.00 | 540.00 | 535.00 | 540.00 | 34.8K |
| 15:20 | 535.00 | 540.00 | 535.00 | 540.00 | 17.5K |
| 15:25 | 540.00 | 540.00 | 535.00 | 535.00 | 3.0K |
| 15:30 | 535.00 | 540.00 | 535.00 | 540.00 | 94.1K |
| 15:35 | 535.00 | 535.00 | 535.00 | 535.00 | 11.6K |
| 15:40 | 540.00 | 540.00 | 535.00 | 535.00 | 21.3K |
| 15:45 | 535.00 | 540.00 | 535.00 | 540.00 | 218.0K |
| 16:00 | 535.00 | 535.00 | 535.00 | 535.00 | 59.3K |
| 16:05 | 535.00 | 535.00 | 535.00 | 535.00 | 7.7K |
| 16:10 | 535.00 | 535.00 | 535.00 | 535.00 | 40.8K |
| 16:35 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 550.00 | 565.00 | 535.00 | 540.00 | 3.6M |
| 2025-09-29 | 550.00 | 555.00 | 540.00 | 550.00 | 3.9M |
| 2025-09-26 | 540.00 | 560.00 | 530.00 | 535.00 | 5.8M |
| 2025-09-25 | 505.00 | 555.00 | 500.00 | 540.00 | 10.4M |
| 2025-09-24 | 515.00 | 515.00 | 500.00 | 505.00 | 1.6M |
| 2025-09-23 | 505.00 | 510.00 | 500.00 | 510.00 | 0.8M |
| 2025-09-22 | 505.00 | 515.00 | 500.00 | 500.00 | 1.2M |
| 2025-09-19 | 510.00 | 510.00 | 490.00 | 500.00 | 0.9M |
| 2025-09-18 | 515.00 | 515.00 | 500.00 | 500.00 | 1.0M |
| 2025-09-17 | 520.00 | 520.00 | 505.00 | 510.00 | 0.9M |
| 2025-09-16 | 510.00 | 525.00 | 510.00 | 515.00 | 1.4M |
| 2025-09-15 | 520.00 | 520.00 | 505.00 | 515.00 | 1.2M |
| 2025-09-12 | 505.00 | 525.00 | 505.00 | 510.00 | 1.6M |
| 2025-09-11 | 515.00 | 515.00 | 500.00 | 505.00 | 1.3M |
| 2025-09-10 | 492.00 | 515.00 | 492.00 | 510.00 | 3.2M |
| 2025-09-09 | 498.00 | 498.00 | 488.00 | 492.00 | 1.4M |
| 2025-09-08 | 505.00 | 510.00 | 498.00 | 498.00 | 0.4M |
| 2025-09-04 | 510.00 | 510.00 | 500.00 | 505.00 | 0.4M |
| 2025-09-03 | 510.00 | 515.00 | 500.00 | 510.00 | 1.3M |
| 2025-09-02 | 484.00 | 510.00 | 484.00 | 510.00 | 1.1M |
| 2025-09-01 | 488.00 | 494.00 | 480.00 | 492.00 | 1.6M |
| 2025-08-29 | 505.00 | 505.00 | 484.00 | 498.00 | 2.8M |
| 2025-08-28 | 510.00 | 515.00 | 505.00 | 505.00 | 0.6M |
| 2025-08-27 | 515.00 | 520.00 | 505.00 | 510.00 | 1.4M |
| 2025-08-26 | 515.00 | 525.00 | 505.00 | 505.00 | 1.3M |
| 2025-08-25 | 525.00 | 525.00 | 505.00 | 515.00 | 1.2M |
| 2025-08-22 | 515.00 | 535.00 | 515.00 | 515.00 | 2.2M |
| 2025-08-21 | 520.00 | 520.00 | 510.00 | 515.00 | 0.9M |
| 2025-08-20 | 525.00 | 525.00 | 505.00 | 520.00 | 1.1M |
| 2025-08-19 | 525.00 | 530.00 | 510.00 | 525.00 | 2.2M |
| 2025-08-15 | 535.00 | 535.00 | 525.00 | 530.00 | 0.5M |
| 2025-08-14 | 540.00 | 545.00 | 525.00 | 535.00 | 2.0M |
| 2025-08-13 | 545.00 | 550.00 | 530.00 | 540.00 | 1.5M |
| 2025-08-12 | 545.00 | 555.00 | 535.00 | 545.00 | 2.0M |
| 2025-08-11 | 525.00 | 545.00 | 525.00 | 545.00 | 1.1M |
| 2025-08-08 | 535.00 | 535.00 | 520.00 | 525.00 | 0.8M |
| 2025-08-07 | 540.00 | 565.00 | 530.00 | 535.00 | 4.5M |
| 2025-08-06 | 555.00 | 560.00 | 525.00 | 540.00 | 2.3M |
| 2025-08-05 | 555.00 | 560.00 | 535.00 | 550.00 | 2.3M |
| 2025-08-04 | 515.00 | 550.00 | 510.00 | 550.00 | 4.7M |
| 2025-08-01 | 505.00 | 515.00 | 500.00 | 510.00 | 1.0M |
| 2025-07-31 | 520.00 | 525.00 | 500.00 | 505.00 | 2.4M |
| 2025-07-30 | 520.00 | 535.00 | 520.00 | 520.00 | 2.4M |
| 2025-07-29 | 530.00 | 560.00 | 520.00 | 520.00 | 3.5M |
| 2025-07-28 | 530.00 | 575.00 | 520.00 | 530.00 | 6.2M |
| 2025-07-25 | 530.00 | 535.00 | 515.00 | 525.00 | 1.1M |
| 2025-07-24 | 540.00 | 560.00 | 530.00 | 530.00 | 1.3M |
| 2025-07-23 | 550.00 | 550.00 | 520.00 | 540.00 | 3.2M |
| 2025-07-22 | 570.00 | 570.00 | 540.00 | 550.00 | 2.0M |
| 2025-07-21 | 560.00 | 575.00 | 540.00 | 560.00 | 3.7M |
| 2025-07-18 | 540.00 | 610.00 | 540.00 | 555.00 | 11.0M |
| 2025-07-17 | 555.00 | 555.00 | 520.00 | 545.00 | 2.2M |
| 2025-07-16 | 515.00 | 580.00 | 515.00 | 550.00 | 6.4M |
| 2025-07-15 | 580.00 | 580.00 | 505.00 | 515.00 | 6.3M |
| 2025-07-14 | 635.00 | 640.00 | 565.00 | 575.00 | 5.5M |
| 2025-07-11 | 660.00 | 660.00 | 600.00 | 635.00 | 4.7M |
| 2025-06-26 | 690.00 | 710.00 | 655.00 | 675.00 | 3.9M |
| 2025-06-25 | 630.00 | 700.00 | 625.00 | 690.00 | 9.6M |
| 2025-06-24 | 620.00 | 645.00 | 620.00 | 625.00 | 1.8M |
| 2025-06-23 | 670.00 | 670.00 | 610.00 | 620.00 | 4.6M |
| 2025-06-20 | 685.00 | 720.00 | 665.00 | 675.00 | 5.6M |
| 2025-06-19 | 660.00 | 725.00 | 655.00 | 680.00 | 12.4M |
| 2025-06-18 | 655.00 | 725.00 | 630.00 | 660.00 | 10.1M |
| 2025-06-17 | 665.00 | 665.00 | 635.00 | 650.00 | 2.1M |
| 2025-06-16 | 685.00 | 700.00 | 650.00 | 660.00 | 5.7M |
| 2025-06-13 | 680.00 | 765.00 | 645.00 | 690.00 | 26.5M |
| 2025-06-12 | 605.00 | 730.00 | 600.00 | 680.00 | 27.4M |
| 2025-06-11 | 615.00 | 630.00 | 600.00 | 610.00 | 2.9M |
| 2025-06-10 | 615.00 | 625.00 | 595.00 | 615.00 | 2.6M |
| 2025-06-05 | 630.00 | 630.00 | 595.00 | 605.00 | 3.7M |
| 2025-06-04 | 610.00 | 650.00 | 610.00 | 620.00 | 9.5M |
| 2025-06-03 | 655.00 | 655.00 | 595.00 | 605.00 | 10.2M |
| 2025-06-02 | 550.00 | 665.00 | 550.00 | 655.00 | 47.6M |
| 2025-05-28 | 545.00 | 560.00 | 530.00 | 535.00 | 1.0M |
| 2025-05-27 | 535.00 | 555.00 | 535.00 | 545.00 | 0.9M |
| 2025-05-26 | 545.00 | 560.00 | 530.00 | 535.00 | 1.2M |
| 2025-05-23 | 555.00 | 565.00 | 545.00 | 545.00 | 1.5M |
| 2025-05-22 | 555.00 | 580.00 | 545.00 | 550.00 | 3.0M |
| 2025-05-21 | 580.00 | 590.00 | 550.00 | 550.00 | 6.3M |
| 2025-05-20 | 492.00 | 580.00 | 492.00 | 580.00 | 17.7M |
| 2025-05-19 | 466.00 | 496.00 | 466.00 | 490.00 | 4.7M |
| 2025-05-16 | 464.00 | 466.00 | 458.00 | 462.00 | 0.3M |
| 2025-05-15 | 464.00 | 470.00 | 460.00 | 464.00 | 0.5M |
| 2025-05-14 | 454.00 | 468.00 | 452.00 | 464.00 | 0.6M |
| 2025-05-09 | 452.00 | 468.00 | 450.00 | 452.00 | 0.3M |
| 2025-05-08 | 466.00 | 466.00 | 444.00 | 454.00 | 1.3M |
| 2025-05-07 | 466.00 | 466.00 | 460.00 | 464.00 | 0.4M |
| 2025-05-06 | 468.00 | 474.00 | 458.00 | 466.00 | 1.1M |
| 2025-05-05 | 474.00 | 474.00 | 460.00 | 468.00 | 0.7M |
| 2025-05-02 | 464.00 | 498.00 | 464.00 | 468.00 | 2.6M |
| 2025-04-30 | 444.00 | 468.00 | 440.00 | 460.00 | 2.8M |
| 2025-04-29 | 438.00 | 444.00 | 432.00 | 440.00 | 0.8M |
| 2025-04-28 | 430.00 | 438.00 | 430.00 | 436.00 | 0.3M |
| 2025-04-25 | 430.00 | 438.00 | 426.00 | 430.00 | 0.6M |
| 2025-04-24 | 424.00 | 436.00 | 424.00 | 430.00 | 0.4M |
| 2025-04-23 | 424.00 | 434.00 | 424.00 | 424.00 | 0.7M |
| 2025-04-22 | 422.00 | 432.00 | 422.00 | 424.00 | 0.4M |
| 2025-04-21 | 418.00 | 440.00 | 418.00 | 422.00 | 0.2M |
| 2025-04-17 | 418.00 | 426.00 | 414.00 | 418.00 | 0.1M |
| 2025-04-16 | 420.00 | 430.00 | 412.00 | 416.00 | 0.4M |
| 2025-04-15 | 416.00 | 430.00 | 410.00 | 418.00 | 0.5M |
| 2025-04-14 | 396.00 | 412.00 | 388.00 | 412.00 | 0.8M |
| 2025-04-11 | 396.00 | 400.00 | 394.00 | 396.00 | 0.5M |
| 2025-04-10 | 384.00 | 398.00 | 384.00 | 394.00 | 0.4M |
| 2025-04-09 | 382.00 | 398.00 | 382.00 | 384.00 | 0.4M |
| 2025-04-08 | 390.00 | 400.00 | 378.00 | 382.00 | 1.7M |
| 2025-03-27 | 422.00 | 442.00 | 402.00 | 422.00 | 1.0M |
| 2025-03-26 | 360.00 | 438.00 | 360.00 | 422.00 | 4.5M |
| 2025-03-25 | 346.00 | 368.00 | 334.00 | 358.00 | 1.6M |
| 2025-03-24 | 386.00 | 390.00 | 324.00 | 346.00 | 2.0M |
| 2025-03-21 | 420.00 | 420.00 | 382.00 | 386.00 | 3.1M |
| 2025-03-20 | 430.00 | 438.00 | 422.00 | 422.00 | 1.3M |
| 2025-03-19 | 430.00 | 438.00 | 424.00 | 428.00 | 0.6M |
| 2025-03-18 | 452.00 | 458.00 | 424.00 | 426.00 | 1.3M |
| 2025-03-17 | 456.00 | 460.00 | 434.00 | 452.00 | 1.3M |
| 2025-03-14 | 474.00 | 474.00 | 450.00 | 456.00 | 1.4M |
| 2025-03-13 | 488.00 | 488.00 | 470.00 | 474.00 | 1.5M |
| 2025-03-12 | 500.00 | 510.00 | 486.00 | 486.00 | 0.8M |
| 2025-03-11 | 510.00 | 515.00 | 492.00 | 500.00 | 0.9M |
| 2025-03-10 | 525.00 | 535.00 | 510.00 | 510.00 | 0.6M |
| 2025-03-07 | 525.00 | 535.00 | 510.00 | 525.00 | 0.4M |
| 2025-03-06 | 520.00 | 540.00 | 520.00 | 525.00 | 0.4M |
| 2025-03-05 | 510.00 | 525.00 | 510.00 | 520.00 | 0.5M |
| 2025-03-04 | 530.00 | 535.00 | 515.00 | 520.00 | 0.8M |
| 2025-03-03 | 535.00 | 550.00 | 525.00 | 530.00 | 0.8M |
| 2025-02-28 | 540.00 | 545.00 | 535.00 | 535.00 | 0.6M |
| 2025-02-27 | 550.00 | 560.00 | 540.00 | 545.00 | 0.7M |
| 2025-02-26 | 555.00 | 560.00 | 545.00 | 550.00 | 0.3M |
| 2025-02-25 | 570.00 | 580.00 | 550.00 | 555.00 | 0.6M |
| 2025-02-24 | 570.00 | 585.00 | 565.00 | 565.00 | 0.4M |
| 2025-02-21 | 575.00 | 575.00 | 560.00 | 565.00 | 0.2M |
| 2025-02-20 | 585.00 | 590.00 | 570.00 | 570.00 | 0.3M |
| 2025-02-19 | 595.00 | 600.00 | 580.00 | 585.00 | 0.7M |
| 2025-02-18 | 585.00 | 600.00 | 580.00 | 595.00 | 0.5M |
| 2025-02-17 | 565.00 | 600.00 | 560.00 | 585.00 | 0.8M |
| 2025-02-14 | 565.00 | 575.00 | 565.00 | 565.00 | 0.3M |
| 2025-02-13 | 565.00 | 570.00 | 550.00 | 565.00 | 1.0M |
| 2025-02-12 | 550.00 | 560.00 | 545.00 | 550.00 | 0.4M |
| 2025-02-11 | 560.00 | 560.00 | 540.00 | 550.00 | 0.6M |
| 2025-02-10 | 560.00 | 570.00 | 555.00 | 560.00 | 0.4M |
| 2025-02-07 | 565.00 | 565.00 | 550.00 | 560.00 | 0.6M |
| 2025-02-06 | 575.00 | 585.00 | 565.00 | 565.00 | 0.5M |
| 2025-02-05 | 580.00 | 590.00 | 575.00 | 575.00 | 0.5M |
| 2025-02-04 | 585.00 | 595.00 | 575.00 | 580.00 | 0.9M |
| 2025-02-03 | 600.00 | 600.00 | 570.00 | 585.00 | 2.1M |
| 2025-01-31 | 600.00 | 635.00 | 600.00 | 600.00 | 1.0M |
| 2025-01-30 | 610.00 | 615.00 | 600.00 | 605.00 | 0.7M |
| 2025-01-24 | 620.00 | 620.00 | 605.00 | 605.00 | 1.4M |
| 2025-01-23 | 620.00 | 630.00 | 610.00 | 615.00 | 0.4M |
| 2025-01-22 | 625.00 | 660.00 | 615.00 | 615.00 | 2.4M |
| 2025-01-21 | 635.00 | 635.00 | 620.00 | 625.00 | 0.5M |
| 2025-01-20 | 635.00 | 650.00 | 615.00 | 630.00 | 1.9M |
| 2025-01-17 | 640.00 | 650.00 | 630.00 | 630.00 | 1.5M |
| 2025-01-16 | 625.00 | 640.00 | 615.00 | 630.00 | 0.8M |
| 2025-01-15 | 625.00 | 640.00 | 610.00 | 620.00 | 0.9M |
| 2025-01-14 | 610.00 | 630.00 | 605.00 | 625.00 | 1.6M |
| 2025-01-13 | 645.00 | 650.00 | 600.00 | 605.00 | 3.4M |
| 2025-01-10 | 665.00 | 690.00 | 625.00 | 645.00 | 2.3M |
| 2025-01-09 | 700.00 | 705.00 | 660.00 | 665.00 | 1.8M |
| 2025-01-08 | 690.00 | 730.00 | 690.00 | 690.00 | 3.9M |
| 2025-01-07 | 780.00 | 795.00 | 690.00 | 690.00 | 12.8M |
| 2025-01-06 | 650.00 | 775.00 | 650.00 | 765.00 | 28.2M |
| 2025-01-03 | 640.00 | 660.00 | 635.00 | 650.00 | 0.7M |
| 2025-01-02 | 605.00 | 710.00 | 605.00 | 635.00 | 7.1M |